Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328C00095000 | 2024-03-28 11:06AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 5,923 | 34.38% |
SBUX240405C00095000 | 2024-03-28 11:15AM EDT | 2024-04-05 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 169 | 880 | 17.68% |
SBUX240412C00095000 | 2024-03-28 11:13AM EDT | 2024-04-12 | 0.24 | 0.24 | 0.27 | 0.00 | - | 20 | 1,583 | 17.65% |
SBUX240419C00095000 | 2024-03-28 11:18AM EDT | 2024-04-19 | 0.46 | 0.44 | 0.48 | 0.00 | - | 653 | 9,412 | 18.19% |
SBUX240426C00095000 | 2024-03-28 11:15AM EDT | 2024-04-26 | 0.64 | 0.61 | 0.64 | +0.03 | +4.92% | 5 | 534 | 17.97% |
SBUX240503C00095000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 1.87 | 1.79 | 1.89 | +0.08 | +4.47% | 8 | 60 | 28.50% |
SBUX240517C00095000 | 2024-03-28 11:20AM EDT | 2024-05-17 | 2.11 | 2.08 | 2.13 | +0.03 | +1.48% | 174 | 7,762 | 26.15% |
SBUX240621C00095000 | 2024-03-28 11:13AM EDT | 2024-06-21 | 2.68 | 2.70 | 2.77 | -0.01 | -0.37% | 18 | 4,617 | 23.93% |
SBUX240719C00095000 | 2024-03-28 10:19AM EDT | 2024-07-19 | 3.37 | 3.30 | 3.40 | +0.12 | +3.69% | 12 | 962 | 23.96% |
SBUX240920C00095000 | 2024-03-28 10:57AM EDT | 2024-09-20 | 4.95 | 4.90 | 5.00 | +0.10 | +2.06% | 104 | 1,244 | 25.62% |
SBUX241018C00095000 | 2024-03-28 10:29AM EDT | 2024-10-18 | 5.50 | 5.45 | 5.55 | +0.15 | +2.80% | 4 | 118 | 25.82% |
SBUX250117C00095000 | 2024-03-28 10:28AM EDT | 2025-01-17 | 7.30 | 7.25 | 7.35 | +0.22 | +3.11% | 80 | 4,526 | 26.98% |
SBUX250620C00095000 | 2024-03-27 11:08AM EDT | 2025-06-20 | 9.40 | 9.55 | 9.85 | 0.00 | - | 3 | 95 | 28.05% |
SBUX260116C00095000 | 2024-03-28 10:47AM EDT | 2026-01-16 | 12.40 | 12.30 | 12.75 | 0.00 | - | 1 | 22,987 | 29.08% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328P00095000 | 2024-03-27 3:45PM EDT | 2024-03-28 | 2.94 | 2.86 | 3.50 | 0.00 | - | 71 | 34 | 0.00% |
SBUX240405P00095000 | 2024-03-28 10:57AM EDT | 2024-04-05 | 3.43 | 3.30 | 3.45 | -0.69 | -16.75% | 11 | 19 | 0.00% |
SBUX240412P00095000 | 2024-03-28 9:56AM EDT | 2024-04-12 | 3.45 | 3.25 | 3.55 | -0.30 | -8.00% | 4 | 36 | 0.00% |
SBUX240419P00095000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 3.60 | 3.55 | 3.65 | -0.25 | -6.49% | 4 | 4,949 | 10.94% |
SBUX240426P00095000 | 2024-03-28 10:29AM EDT | 2024-04-26 | 3.63 | 2.71 | 3.80 | -0.27 | -6.92% | 3 | 42 | 12.50% |
SBUX240503P00095000 | 2024-03-26 10:07AM EDT | 2024-05-03 | 5.40 | 4.65 | 4.95 | 0.00 | - | 1 | 11 | 23.85% |
SBUX240517P00095000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 5.00 | 5.20 | 5.25 | -0.45 | -8.26% | 2 | 2,591 | 22.74% |
SBUX240621P00095000 | 2024-03-28 10:44AM EDT | 2024-06-21 | 5.55 | 5.60 | 5.70 | -0.30 | -5.13% | 22 | 4,327 | 20.24% |
SBUX240719P00095000 | 2024-03-27 9:36AM EDT | 2024-07-19 | 6.35 | 5.85 | 5.95 | 0.00 | - | 2 | 1,076 | 18.87% |
SBUX240920P00095000 | 2024-03-28 10:38AM EDT | 2024-09-20 | 7.10 | 7.15 | 7.30 | -0.35 | -4.70% | 3 | 2,925 | 20.63% |
SBUX241018P00095000 | 2024-03-27 2:23PM EDT | 2024-10-18 | 7.57 | 7.35 | 7.55 | 0.00 | - | 35 | 85 | 20.11% |
SBUX250117P00095000 | 2024-03-27 1:10PM EDT | 2025-01-17 | 8.90 | 8.50 | 8.95 | 0.00 | - | 547 | 11,539 | 21.04% |
SBUX250620P00095000 | 2024-03-28 9:48AM EDT | 2025-06-20 | 10.20 | 9.60 | 10.45 | -0.25 | -2.39% | 15 | 22 | 20.78% |
SBUX260116P00095000 | 2024-03-28 10:07AM EDT | 2026-01-16 | 12.05 | 12.00 | 12.30 | -0.25 | -2.03% | 7 | 3,881 | 20.94% |